Sichuan Huati Lighting (603679)

603679
🏛️ China →
16.29
Última Actualización: 2025-09-30
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2023-12-29 14.44 14.97 14.35 14.93 3.7M
2023-12-28 14.24 14.63 14.01 14.49 3.0M
2023-12-27 14.06 14.34 13.93 14.30 2.5M
2023-12-26 14.29 14.29 13.86 13.94 2.4M
2023-12-25 14.30 14.33 14.05 14.19 2.3M
2023-12-22 14.72 14.74 14.14 14.22 3.8M
2023-12-21 14.65 14.68 14.24 14.63 2.4M
2023-12-20 14.68 14.84 14.54 14.56 1.9M
2023-12-19 14.67 14.78 14.54 14.73 2.1M
2023-12-18 14.98 14.98 14.65 14.73 2.2M
2023-12-15 14.88 14.97 14.73 14.82 2.4M
2023-12-14 15.15 15.18 14.82 14.86 2.9M
2023-12-13 15.20 15.24 14.90 15.02 3.2M
2023-12-12 15.19 15.33 15.07 15.19 2.5M
2023-12-11 14.85 15.22 14.80 15.18 4.2M
2023-12-08 15.21 15.54 14.91 14.99 4.0M
2023-12-07 15.44 15.46 15.16 15.21 3.8M
2023-12-06 15.60 15.75 15.39 15.44 5.1M
2023-12-05 15.85 16.12 15.63 15.69 5.4M
2023-12-04 16.10 16.25 15.90 15.99 5.2M
2023-12-01 16.09 16.34 15.71 16.20 6.3M
2023-11-30 17.12 17.48 15.98 16.24 11.7M
2023-11-29 17.25 17.43 16.70 16.94 14.0M
2023-11-28 16.60 16.88 16.40 16.50 6.1M
2023-11-27 16.05 16.74 15.93 16.62 9.4M
2023-11-24 16.60 16.70 15.99 16.05 8.4M
2023-11-23 15.91 16.84 15.90 16.61 15.9M
2023-11-22 16.16 16.59 15.96 15.99 13.2M
2023-11-21 17.00 17.43 16.17 16.28 16.4M
2023-11-20 17.12 17.13 16.74 17.13 10.8M
2023-11-17 17.50 17.50 16.71 16.96 13.8M
2023-11-16 17.46 17.89 17.22 17.52 21.8M
2023-11-15 17.08 18.23 16.54 18.23 29.6M
2023-11-14 16.19 16.65 16.12 16.57 10.6M
2023-11-13 15.89 16.38 15.85 16.24 7.7M
2023-11-10 15.83 16.19 15.80 15.99 6.9M
2023-11-09 16.05 16.23 15.75 15.85 7.6M
2023-11-08 16.30 16.40 15.90 16.14 12.2M
2023-11-07 16.39 16.94 16.30 16.56 11.4M
2023-11-06 16.21 16.58 16.15 16.41 15.7M
2023-11-03 16.61 17.32 16.31 16.41 18.1M
2023-11-02 16.73 17.63 16.24 16.60 20.8M
2023-11-01 16.00 17.00 15.51 16.90 22.4M
2023-10-31 16.25 17.48 16.15 16.21 25.4M
2023-10-30 15.58 17.15 15.56 16.47 27.4M
2023-10-27 16.00 16.20 15.41 15.59 26.3M
2023-10-26 15.15 16.49 15.05 16.49 31.2M
2023-10-25 14.55 15.50 14.36 14.99 18.2M
2023-10-24 14.00 14.77 13.50 14.55 17.7M
2023-10-23 13.82 15.15 13.75 14.20 18.0M
2023-10-20 13.38 13.83 13.26 13.77 4.4M
2023-10-19 13.36 13.85 13.36 13.44 2.2M
2023-10-18 13.69 13.75 13.39 13.45 2.1M
2023-10-17 13.77 13.82 13.64 13.81 2.7M
2023-10-16 13.90 14.06 13.68 13.76 3.7M
2023-10-13 13.95 14.12 13.85 13.94 2.7M
2023-10-12 14.00 14.16 13.88 13.98 2.6M
2023-10-11 14.12 14.29 13.94 14.00 2.6M
2023-10-10 14.00 14.23 13.92 14.05 2.9M
2023-10-09 14.06 14.18 13.84 14.00 4.0M
2023-09-28 13.62 13.98 13.58 13.94 4.2M
2023-09-27 13.72 13.77 13.27 13.56 4.6M
2023-09-26 13.50 13.70 13.38 13.46 2.3M
2023-09-25 13.85 13.92 13.52 13.59 3.5M
2023-09-22 12.99 13.82 12.99 13.77 7.6M
2023-09-21 13.04 13.15 12.95 13.06 1.9M
2023-09-20 13.07 13.19 13.00 13.03 1.9M
2023-09-19 13.28 13.28 13.03 13.10 2.9M
2023-09-18 13.17 13.38 13.01 13.28 3.4M
2023-09-15 13.48 13.60 13.19 13.20 3.7M
2023-09-14 13.43 13.59 13.26 13.52 6.0M
2023-09-13 13.46 13.49 13.15 13.39 5.7M
2023-09-12 13.50 13.97 13.15 13.60 8.3M
2023-09-11 14.18 14.18 13.00 13.50 12.2M
2023-09-08 14.29 14.55 14.00 14.36 13.8M
2023-09-07 15.50 15.50 14.21 14.59 23.2M
2023-09-06 14.24 15.40 13.90 15.40 10.9M
2023-09-05 13.56 14.06 13.51 14.00 3.3M
2023-09-04 13.35 13.58 13.29 13.56 1.8M
2023-09-01 13.50 13.82 13.26 13.40 2.1M
2023-08-31 13.57 13.80 13.50 13.54 2.0M
2023-08-30 13.35 13.81 13.24 13.65 3.4M
2023-08-29 12.72 13.28 12.54 13.24 3.9M
2023-08-28 13.60 13.70 12.56 12.58 4.0M
2023-08-25 12.63 13.47 12.51 13.07 6.2M
2023-08-24 14.73 14.89 12.97 13.12 11.2M
2023-08-23 14.25 14.30 13.91 14.28 3.5M
2023-08-22 14.05 14.21 13.86 14.16 1.9M
2023-08-21 14.04 14.39 14.04 14.06 2.6M
2023-08-18 14.39 14.43 14.01 14.04 2.1M
2023-08-17 14.00 14.39 13.91 14.34 2.6M
2023-08-16 14.41 14.43 14.04 14.05 2.2M
2023-08-15 14.49 14.63 14.30 14.41 2.4M
2023-08-14 14.44 14.52 14.09 14.50 2.5M
2023-08-11 14.65 14.81 14.42 14.49 4.1M
2023-08-10 14.26 14.64 14.12 14.60 4.2M
2023-08-09 14.40 14.40 14.08 14.21 1.7M
2023-08-08 14.35 14.56 14.04 14.40 2.8M
2023-08-07 14.09 14.40 14.09 14.25 2.4M
2023-08-04 14.28 14.35 14.14 14.19 1.7M
2023-08-03 14.50 14.50 14.08 14.21 1.9M
2023-08-02 14.48 14.55 14.35 14.52 1.5M
2023-08-01 14.21 14.69 13.91 14.56 4.3M
2023-07-31 14.39 14.45 13.73 14.21 4.6M
2023-07-28 14.41 14.54 14.17 14.45 2.8M
2023-07-27 14.80 14.80 14.30 14.39 2.7M
2023-07-26 14.65 14.80 14.44 14.69 3.0M
2023-07-25 14.57 14.80 14.44 14.68 2.8M
2023-07-24 14.72 14.75 14.49 14.63 2.5M
2023-07-21 14.80 14.87 14.53 14.82 3.4M
2023-07-20 15.22 15.22 14.77 14.85 3.1M
2023-07-19 15.01 15.34 14.94 15.11 3.1M
2023-07-18 14.87 15.28 14.73 15.09 4.6M
2023-07-17 14.49 14.94 14.46 14.93 4.6M
2023-07-14 14.43 14.78 14.37 14.57 2.8M
2023-07-13 14.39 14.56 14.12 14.42 2.3M
2023-07-12 14.64 14.78 14.22 14.25 2.8M
2023-07-11 14.45 14.58 14.15 14.52 2.8M
2023-07-10 14.80 14.85 14.28 14.38 3.6M
2023-07-07 14.77 14.87 14.59 14.77 2.1M
2023-07-06 14.75 14.98 14.70 14.77 2.8M
2023-07-05 14.87 14.99 14.72 14.72 3.0M
2023-07-04 14.88 15.08 14.83 14.94 3.1M
2023-07-03 15.05 15.18 14.82 14.93 2.6M
2023-06-30 14.57 14.98 14.57 14.92 3.0M
2023-06-29 14.54 14.85 14.48 14.66 2.7M
2023-06-28 14.63 14.70 14.31 14.58 3.2M
2023-06-27 14.10 14.69 14.10 14.69 5.6M
2023-06-26 14.36 14.60 13.97 14.22 4.9M
2023-06-21 14.21 14.70 14.21 14.32 6.0M
2023-06-20 14.22 14.46 14.13 14.30 6.5M
2023-06-19 13.87 14.38 13.82 14.16 9.5M
2023-06-16 13.85 14.03 13.72 13.89 7.9M
2023-06-15 14.21 14.21 13.69 13.96 13.7M
2023-06-14 15.67 15.69 14.47 14.61 18.7M
2023-06-13 16.71 16.81 15.45 16.08 29.7M
2023-06-12 15.39 16.71 15.00 16.71 13.3M
2023-06-09 15.13 15.45 14.88 15.19 6.6M
2023-06-08 15.12 15.35 14.85 15.03 5.9M
2023-06-07 15.30 15.68 14.83 15.51 7.8M
2023-06-06 14.60 16.06 14.35 15.14 10.9M
2023-06-05 13.98 14.72 13.98 14.67 6.5M
2023-06-02 14.10 14.13 13.75 13.98 2.5M
2023-06-01 13.80 14.08 13.66 14.02 2.7M
2023-05-31 13.54 13.88 13.38 13.73 3.2M
2023-05-30 13.22 13.79 13.22 13.55 3.4M
2023-05-29 13.00 13.50 13.00 13.28 3.7M
2023-05-26 13.06 13.13 12.88 13.07 2.4M
2023-05-25 13.03 13.20 12.78 13.07 3.8M
2023-05-24 12.48 13.15 12.36 13.05 4.3M
2023-05-23 12.10 12.49 12.10 12.45 2.8M
2023-05-22 12.33 12.33 11.96 12.16 3.5M
2023-05-19 12.52 12.74 12.39 12.45 2.0M
2023-05-18 12.42 12.57 12.30 12.52 1.8M
2023-05-17 12.73 12.75 12.38 12.41 2.5M
2023-05-16 12.31 12.76 12.20 12.72 2.4M
2023-05-15 12.60 12.61 12.30 12.47 0.7M
2023-05-12 12.54 12.64 12.30 12.51 0.9M
2023-05-11 12.40 12.64 12.20 12.52 1.2M
2023-05-10 12.43 12.50 12.30 12.40 0.8M
2023-05-09 12.88 12.88 12.38 12.40 2.4M
2023-05-08 13.11 13.30 12.85 12.90 2.0M
2023-05-05 13.13 13.31 13.05 13.20 1.5M
2023-05-04 13.23 13.36 13.08 13.18 1.8M
2023-04-28 13.38 13.39 12.95 13.39 2.2M
2023-04-27 13.27 13.50 12.89 13.50 2.9M
2023-04-26 13.66 13.66 12.74 13.45 4.1M
2023-04-25 13.48 13.50 12.68 13.44 3.6M
2023-04-24 13.58 13.58 13.14 13.52 1.8M
2023-04-21 14.19 14.19 13.32 13.53 2.4M
2023-04-20 14.16 14.25 13.98 14.05 2.1M
2023-04-19 14.29 14.51 14.11 14.20 1.5M
2023-04-18 14.20 14.40 14.06 14.25 2.2M
2023-04-17 14.39 14.62 14.25 14.42 1.9M
2023-04-14 14.20 14.45 13.84 14.41 2.9M
2023-04-13 13.86 14.36 13.86 14.19 3.4M
2023-04-12 13.68 14.00 13.64 13.93 1.4M
2023-04-11 13.74 13.74 13.41 13.68 1.5M
2023-04-10 13.92 14.00 13.60 13.68 1.4M
2023-04-07 13.89 14.05 13.82 13.92 0.8M
2023-04-06 13.80 14.16 13.79 13.92 1.3M
2023-04-04 14.14 14.14 13.82 13.97 1.6M
2023-04-03 13.91 14.45 13.84 14.12 2.2M
2023-03-31 13.71 14.00 13.65 13.91 1.3M
2023-03-30 14.17 14.17 13.65 13.71 1.2M
2023-03-29 13.94 14.26 13.72 13.94 1.8M
2023-03-28 14.09 14.25 13.80 13.93 2.8M
2023-03-27 14.00 14.64 13.80 14.36 4.3M
2023-03-24 13.45 14.22 13.45 14.10 3.9M
2023-03-23 13.01 13.44 13.01 13.44 2.3M
2023-03-22 13.16 13.27 13.06 13.09 1.0M
2023-03-21 13.23 13.23 13.00 13.17 0.8M
2023-03-20 12.75 13.33 12.75 13.16 1.6M
2023-03-17 12.82 12.97 12.72 12.85 1.0M
2023-03-16 12.96 12.99 12.75 12.82 1.0M
2023-03-15 12.97 13.19 12.92 12.96 0.6M
2023-03-14 13.09 13.18 12.68 12.87 1.4M
2023-03-13 13.06 13.15 12.92 13.13 1.1M
2023-03-10 13.25 13.29 13.08 13.11 0.9M
2023-03-09 13.45 13.45 13.11 13.17 1.0M
2023-03-08 13.21 13.42 13.00 13.41 1.2M
2023-03-07 13.55 13.83 13.27 13.28 2.0M
2023-03-06 13.90 14.01 13.37 13.63 2.2M
2023-03-03 14.07 14.15 13.75 13.82 1.4M
2023-03-02 14.13 14.26 14.00 14.06 1.0M
2023-03-01 14.27 14.27 13.98 14.15 1.1M
2023-02-28 14.23 14.42 14.06 14.18 1.0M
2023-02-27 14.59 14.59 14.16 14.22 1.3M
2023-02-24 14.22 14.73 14.22 14.60 2.0M
2023-02-23 14.51 14.75 14.28 14.36 2.8M
2023-02-22 13.90 14.61 13.74 14.50 4.2M
2023-02-21 13.60 13.94 13.47 13.90 1.8M
2023-02-20 13.40 13.64 13.16 13.53 1.7M
2023-02-17 13.21 13.52 13.21 13.40 1.5M
2023-02-16 13.72 13.72 13.13 13.28 1.7M
2023-02-15 13.73 13.73 13.54 13.65 0.8M
2023-02-14 13.55 13.75 13.42 13.65 1.3M
2023-02-13 13.55 13.57 13.30 13.51 1.5M
2023-02-10 13.63 13.82 13.42 13.51 1.7M
2023-02-09 13.71 13.77 13.60 13.72 2.2M
2023-02-08 13.93 14.01 13.70 13.77 1.9M
2023-02-07 13.96 14.09 13.61 13.94 3.0M
2023-02-06 13.40 14.20 13.40 13.76 4.3M
2023-02-03 13.22 13.49 13.20 13.40 1.8M
2023-02-02 13.67 13.67 13.31 13.42 1.8M
2023-02-01 13.48 13.55 13.23 13.55 2.6M
2023-01-31 13.46 13.46 13.03 13.32 3.7M
2023-01-30 12.97 13.71 12.97 13.71 4.5M
2023-01-20 12.96 13.08 12.84 12.94 0.7M
2023-01-19 12.80 13.02 12.64 13.00 0.8M
2023-01-18 12.50 12.78 12.50 12.75 1.0M
2023-01-17 12.76 12.86 12.40 12.58 1.0M
2023-01-16 12.62 12.96 11.83 12.72 1.4M
2023-01-13 12.75 13.10 12.50 12.59 1.0M
2023-01-12 12.85 12.94 12.72 12.81 1.1M
2023-01-11 13.00 13.15 12.78 12.80 1.6M
2023-01-10 12.94 13.40 12.70 13.03 2.3M
2023-01-09 12.80 13.34 12.65 12.82 1.7M
2023-01-06 13.04 13.34 12.91 12.93 1.7M
2023-01-05 12.72 13.30 12.50 13.05 3.0M
2023-01-04 12.38 12.74 12.27 12.71 1.6M
2023-01-03 11.93 12.44 11.93 12.36 1.1M